Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,30 -0,63 (-0,77%) OURO
2.302,60 -0,30 (-0,01%) Bitcoin USD
60.611,64 -3.322,88 (-5,20%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:24.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 2024-05-17 | 10.46 | 7.40 | 10.65 | 0.00 | - | 40 | 38 | 190.92% |
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 10.98 | 7.50 | 11.35 | 0.00 | - | 1 | 1 | 92.97% |
| GDX240621C00024000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 11.07 | 8.30 | 10.75 | 0.00 | - | 4 | 140 | 69.14% |
| GDX240719C00024000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 9.48 | 7.75 | 11.45 | 0.00 | - | 1 | 16 | 58.84% |
| GDX240816C00024000 | 2024-03-11 12:29PM EDT | 2024-08-16 | 7.15 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 77.59% |
| GDX240920C00024000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 10.50 | 9.15 | 10.95 | 0.00 | - | 3 | 1,024 | 55.18% |
| GDX250117C00024000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 11.75 | 8.50 | 12.35 | 0.00 | - | 1 | 1,341 | 72.41% |
| GDX250620C00024000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 11.45 | 11.10 | 12.80 | 0.00 | - | 1 | 2 | 53.47% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 2025-12-19 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 28.61% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 2026-01-16 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 51.34% |
| GDX260618C00024000 | 2024-04-02 1:23PM EDT | 2026-06-18 | 12.10 | 11.60 | 14.75 | 0.00 | - | - | 1 | 59.28% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00024000 | 2024-04-15 3:53PM EDT | 2024-05-03 | 0.56 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 118.75% |
| GDX240517P00024000 | 2024-04-29 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 1 | 1,217 | 116.99% |
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 9 | 106.25% |
| GDX240621P00024000 | 2024-04-19 10:14AM EDT | 2024-06-21 | 0.12 | 0.01 | 0.07 | 0.00 | - | 5 | 20,816 | 46.88% |
| GDX240719P00024000 | 2024-04-15 1:06PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.50 | 0.00 | - | 500 | 4,929 | 50.00% |
| GDX240816P00024000 | 2024-04-16 12:36PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.50 | 0.00 | - | 100 | 1,239 | 51.66% |
| GDX240920P00024000 | 2024-04-30 12:12PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.27 | +0.02 | +15.38% | 1 | 8,315 | 37.89% |
| GDX241220P00024000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 0.35 | 0.25 | 0.40 | +0.08 | +29.63% | 1 | 158 | 32.96% |
| GDX250117P00024000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.48 | +0.10 | +32.26% | 10 | 11,986 | 32.86% |
| GDX250321P00024000 | 2024-04-30 3:56PM EDT | 2025-03-21 | 0.72 | 0.51 | 1.08 | +0.17 | +30.91% | 1,842 | 796 | 38.99% |
| GDX250620P00024000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 1.00 | 0.60 | 1.41 | 0.00 | - | 2 | 5,655 | 38.40% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 2025-12-19 | 1.24 | 1.00 | 4.95 | 0.00 | - | 68 | 2,296 | 62.21% |
| GDX260116P00024000 | 2024-04-15 3:34PM EDT | 2026-01-16 | 1.32 | 0.94 | 1.95 | 0.00 | - | 1 | 190 | 36.23% |
| GDX260618P00024000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 1.62 | 0.47 | 5.00 | 0.00 | - | 35 | 0 | 54.88% |
| GDX261218P00024000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 1.82 | 1.53 | 2.53 | 0.00 | - | 35 | 184 | 33.25% |
© 2024 Yahoo. Todos os direitos reservados.